Crypto exchange Bitfinex

Market Compound Coin (COMP) / Tether (USDT)

Identifier on Bitfinex: tCOMP:UST
Date Price Volume Open Low High Close
2023-02-13 48.2570 USDT 165.4621 COMP 48.5470 USDT 46.6760 USDT 49.8620 USDT 47.7950 USDT
2023-02-12 49.7709 USDT 74.7797 COMP 50.0390 USDT 47.8750 USDT 50.5510 USDT 47.9940 USDT
2023-02-11 50.0565 USDT 32.1825 COMP 49.7740 USDT 49.4460 USDT 50.7140 USDT 50.4040 USDT
2023-02-10 49.4242 USDT 65.0871 COMP 49.0510 USDT 48.4310 USDT 50.5750 USDT 49.8260 USDT
2023-02-09 52.6613 USDT 214.5493 COMP 56.0690 USDT 48.2540 USDT 56.7280 USDT 49.2300 USDT
2023-02-08 56.3232 USDT 126.0237 COMP 57.4090 USDT 54.0140 USDT 58.3140 USDT 55.6400 USDT
2023-02-07 55.0828 USDT 286.9158 COMP 51.3990 USDT 51.3160 USDT 57.7690 USDT 57.6420 USDT
2023-02-06 51.7346 USDT 204.7899 COMP 52.0830 USDT 51.0850 USDT 53.5700 USDT 51.4950 USDT
2023-02-05 51.9902 USDT 209.9111 COMP 53.5690 USDT 50.7700 USDT 54.5080 USDT 52.1740 USDT
2023-02-04 54.1968 USDT 179.4436 COMP 54.4690 USDT 53.0360 USDT 54.9760 USDT 53.9890 USDT
2023-02-03 53.6734 USDT 127.3775 COMP 52.5270 USDT 52.4910 USDT 55.1390 USDT 54.3850 USDT
2023-02-02 55.8751 USDT 188.5293 COMP 55.6410 USDT 53.0670 USDT 58.2890 USDT 53.2550 USDT
2023-02-01 53.1413 USDT 102.3702 COMP 51.9740 USDT 50.4270 USDT 55.6560 USDT 55.2420 USDT
2023-01-31 52.6943 USDT 60.9157 COMP 51.7850 USDT 51.2420 USDT 53.6040 USDT 51.6920 USDT
2023-01-30 53.3081 USDT 179.9086 COMP 56.2110 USDT 50.4150 USDT 57.1140 USDT 51.3810 USDT
2023-01-29 56.4678 USDT 90.7041 COMP 55.7260 USDT 55.0220 USDT 57.5590 USDT 55.7910 USDT
2023-01-28 56.4229 USDT 178.6298 COMP 57.7620 USDT 54.6650 USDT 58.0280 USDT 55.3150 USDT
2023-01-27 56.5294 USDT 520.8243 COMP 54.8320 USDT 51.9890 USDT 61.2720 USDT 57.6340 USDT
2023-01-26 53.4082 USDT 332.2946 COMP 51.2710 USDT 50.5770 USDT 55.5910 USDT 54.5500 USDT
2023-01-25 50.0536 USDT 171.3533 COMP 48.2900 USDT 47.4170 USDT 52.3300 USDT 51.2510 USDT
2023-01-24 50.3952 USDT 239.1244 COMP 51.9950 USDT 47.5220 USDT 53.7870 USDT 48.1650 USDT
2023-01-23 53.3276 USDT 434.0133 COMP 51.3270 USDT 51.2020 USDT 56.1140 USDT 52.3060 USDT
2023-01-22 52.0089 USDT 105.7879 COMP 51.1570 USDT 49.7160 USDT 53.6100 USDT 51.1160 USDT
2023-01-21 52.0141 USDT 168.6590 COMP 51.3970 USDT 50.4500 USDT 53.9950 USDT 51.5340 USDT
2023-01-20 49.6183 USDT 375.7647 COMP 48.2100 USDT 47.1920 USDT 51.8190 USDT 51.3940 USDT
2023-01-19 47.2138 USDT 133.6155 COMP 49.6650 USDT 46.1280 USDT 49.6650 USDT 48.2940 USDT
2023-01-18 48.9733 USDT 922.8681 COMP 51.7550 USDT 44.0180 USDT 53.1350 USDT 49.8110 USDT
2023-01-17 52.4165 USDT 336.1915 COMP 51.4380 USDT 50.6270 USDT 54.2950 USDT 51.7130 USDT
2023-01-16 53.4387 USDT 755.0349 COMP 52.1830 USDT 50.6900 USDT 56.7040 USDT 51.5960 USDT
2023-01-15 51.2114 USDT 349.3081 COMP 52.4310 USDT 49.3380 USDT 53.7570 USDT 52.3000 USDT
2023-01-14 51.4792 USDT 2,205.0493 COMP 39.4020 USDT 39.4020 USDT 55.6410 USDT 52.4920 USDT
2023-01-13 38.4686 USDT 115.2709 COMP 37.8010 USDT 37.2120 USDT 39.7100 USDT 39.4820 USDT
2023-01-12 36.9431 USDT 85.2484 COMP 36.1880 USDT 35.3760 USDT 38.1150 USDT 37.7730 USDT
2023-01-11 35.0841 USDT 99.5424 COMP 36.1120 USDT 34.4560 USDT 36.3970 USDT 35.3340 USDT
2023-01-10 35.8085 USDT 57.9955 COMP 35.5370 USDT 34.8180 USDT 37.0770 USDT 36.1920 USDT
2023-01-09 36.4772 USDT 121.9736 COMP 34.9680 USDT 34.8710 USDT 37.6230 USDT 35.4310 USDT
2023-01-08 34.3042 USDT 98.1094 COMP 34.1430 USDT 33.5300 USDT 34.9970 USDT 34.7340 USDT
2023-01-07 33.8671 USDT 26.2213 COMP 33.5560 USDT 33.5560 USDT 34.3010 USDT 34.1150 USDT
2023-01-06 33.0915 USDT 48.1832 COMP 33.1700 USDT 32.5580 USDT 33.9320 USDT 33.9320 USDT
2023-01-05 33.0554 USDT 39.7799 COMP 33.2260 USDT 32.6060 USDT 33.5910 USDT 32.9920 USDT
2023-01-04 33.7120 USDT 138.3025 COMP 31.2370 USDT 31.2370 USDT 34.6420 USDT 33.2830 USDT
2023-01-03 31.5649 USDT 76.1600 COMP 31.9550 USDT 30.8930 USDT 32.1780 USDT 31.2790 USDT
2023-01-02 31.6821 USDT 38.5025 COMP 31.5130 USDT 30.8510 USDT 32.4240 USDT 32.1150 USDT
2023-01-01 31.3928 USDT 32.2398 COMP 31.1820 USDT 30.8680 USDT 32.2120 USDT 31.4860 USDT
2022-12-31 30.5721 USDT 240.5420 COMP 30.6880 USDT 29.8720 USDT 32.0680 USDT 31.0320 USDT
2022-12-30 30.7602 USDT 39.1193 COMP 31.1890 USDT 30.1180 USDT 32.0100 USDT 30.6290 USDT
2022-12-29 31.5232 USDT 1,271.9122 COMP 31.9500 USDT 30.5630 USDT 32.3120 USDT 31.0620 USDT
2022-12-28 32.3015 USDT 70.1862 COMP 32.7800 USDT 31.8460 USDT 33.4070 USDT 32.1720 USDT
2022-12-27 32.7670 USDT 48.0202 COMP 32.3660 USDT 32.0770 USDT 33.6350 USDT 32.6020 USDT
2022-12-26 31.9734 USDT 107.2119 COMP 31.8540 USDT 31.5190 USDT 32.4270 USDT 32.3610 USDT